Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valens Groworks Corp (OP: VGWCF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2019 2.304 2.304 0 +0.00(+0.00%)
Dec 19, 2019 2.400 2.433 2.317 2.380 223,237 +0.01(+0.59%)
Dec 18, 2019 2.309 2.366 2.270 2.366 271,510 +0.07(+2.87%)
Dec 17, 2019 2.370 2.380 2.290 2.300 297,064 -0.03(-1.29%)
Dec 16, 2019 2.250 2.420 2.229 2.330 439,845 +0.12(+5.43%)
Dec 13, 2019 2.244 2.290 2.178 2.210 144,600 +0.00(+0.00%)
Dec 12, 2019 2.260 2.290 2.150 2.210 167,838 -0.00(-0.11%)
Dec 11, 2019 2.260 2.276 2.200 2.212 75,766 -0.03(-1.23%)
Dec 10, 2019 2.260 2.290 2.240 2.240 53,920 -0.02(-0.88%)
Dec 09, 2019 2.243 2.270 2.190 2.260 102,684 +0.05(+2.26%)
Dec 06, 2019 2.296 2.300 2.210 2.210 103,700 -0.03(-1.16%)
Dec 05, 2019 2.270 2.280 2.200 2.236 116,699 -0.03(-1.50%)
Dec 04, 2019 2.215 2.329 2.200 2.270 109,061 +0.07(+3.18%)
Dec 03, 2019 2.260 2.260 2.191 2.200 179,700 -0.09(-3.93%)
Dec 02, 2019 2.370 2.385 2.272 2.290 99,830 -0.06(-2.70%)
Nov 29, 2019 2.360 2.410 2.350 2.353 43,700 +0.02(+0.84%)
Nov 27, 2019 2.335 2.376 2.320 2.334 101,800 -0.01(-0.52%)
Nov 26, 2019 2.400 2.480 2.330 2.346 228,415 -0.08(-3.46%)
Nov 25, 2019 2.500 2.565 2.410 2.430 158,701 -0.12(-4.71%)
Nov 22, 2019 2.592 2.660 2.490 2.550 138,300 -0.00(-0.04%)
Nov 21, 2019 2.525 2.680 2.495 2.551 328,789 +0.09(+3.75%)
Nov 20, 2019 2.460 2.570 2.370 2.459 208,505 +0.09(+3.75%)
Nov 19, 2019 2.390 2.400 2.311 2.370 351,586 +0.02(+0.85%)
Nov 18, 2019 2.250 2.376 2.245 2.350 171,501 +0.07(+3.05%)
Nov 15, 2019 2.350 2.390 2.260 2.280 256,700 -0.08(-3.37%)
Nov 14, 2019 2.330 2.500 2.247 2.360 284,206 -0.05(-2.25%)
Nov 13, 2019 2.320 2.475 2.317 2.414 165,192 +0.09(+4.07%)
Nov 12, 2019 2.620 2.630 2.297 2.320 374,126 -0.32(-11.97%)
Nov 11, 2019 2.650 2.650 2.500 2.635 392,654 +0.08(+3.33%)
Nov 08, 2019 2.420 2.580 2.330 2.550 758,300 +0.18(+7.59%)
Nov 07, 2019 2.270 2.380 2.243 2.370 201,357 +0.10(+4.41%)
Nov 06, 2019 2.220 2.280 2.159 2.270 153,507 +0.11(+5.09%)
Nov 05, 2019 2.300 2.310 2.150 2.160 119,657 -0.10(-4.42%)
Nov 04, 2019 2.290 2.347 2.200 2.260 138,018 -0.00(-0.14%)
Nov 01, 2019 2.110 2.263 1.990 2.263 325,400 +0.18(+8.81%)
Oct 31, 2019 2.150 2.228 2.040 2.080 193,377 +0.03(+1.46%)
Oct 30, 2019 2.110 2.190 2.000 2.050 230,280 -0.07(-3.30%)
Oct 29, 2019 2.280 2.280 2.120 2.120 229,552 -0.15(-6.61%)
Oct 28, 2019 2.320 2.360 2.250 2.270 155,547 -0.06(-2.58%)
Oct 25, 2019 2.320 2.380 2.285 2.330 182,500 +0.01(+0.43%)
Oct 24, 2019 2.380 2.418 2.280 2.320 112,004 -0.06(-2.50%)
Oct 23, 2019 2.440 2.450 2.320 2.379 153,439 -0.05(-2.24%)
Oct 22, 2019 2.450 2.490 2.410 2.434 59,943 -0.01(-0.25%)
Oct 21, 2019 2.527 2.548 2.420 2.440 206,541 -0.05(-2.05%)
Oct 18, 2019 2.580 2.590 2.485 2.491 129,300 -0.09(-3.45%)
Oct 17, 2019 2.431 2.580 2.403 2.580 182,279 +0.17(+7.23%)
Oct 16, 2019 2.660 2.710 2.395 2.406 562,371 -0.06(-2.59%)
Oct 15, 2019 2.220 2.490 2.190 2.470 350,167 +0.30(+13.82%)
Oct 14, 2019 2.100 2.210 2.100 2.170 97,911 +0.04(+1.83%)
Oct 11, 2019 2.130 2.224 2.050 2.131 233,100 -0.04(-1.80%)
Oct 10, 2019 2.322 2.340 2.100 2.170 269,894 -0.16(-6.87%)
Oct 09, 2019 2.300 2.435 2.270 2.330 54,824 +0.03(+1.30%)
Oct 08, 2019 2.283 2.400 2.230 2.300 64,060 +0.01(+0.37%)
Oct 07, 2019 2.340 2.360 2.200 2.292 78,387 -0.04(-1.65%)
Oct 04, 2019 2.470 2.535 2.322 2.330 107,900 -0.11(-4.45%)
Oct 03, 2019 2.300 2.510 2.280 2.438 67,482 +0.15(+6.52%)
Oct 02, 2019 2.240 2.320 2.061 2.289 170,245 +0.07(+3.35%)
Oct 01, 2019 2.130 2.370 2.080 2.215 329,344 +0.05(+2.55%)
Sep 30, 2019 2.313 2.330 2.040 2.160 271,067 -0.19(-8.09%)
Sep 27, 2019 2.500 2.527 2.289 2.350 257,300 -0.14(-5.62%)
Sep 26, 2019 2.610 2.639 2.490 2.490 294,494 -0.10(-3.96%)
Sep 25, 2019 2.673 2.690 2.479 2.593 211,077 -0.09(-3.26%)
Sep 24, 2019 2.915 2.976 2.598 2.680 185,158 -0.24(-8.11%)
Sep 23, 2019 3.040 3.149 2.903 2.916 283,850 -0.09(-3.11%)
Sep 20, 2019 3.000 3.020 2.870 3.010 111,200 +0.03(+1.01%)
Sep 19, 2019 3.079 3.080 2.944 2.980 223,513 -0.11(-3.47%)
Sep 18, 2019 2.820 3.122 2.800 3.087 332,759 +0.25(+8.64%)
Sep 17, 2019 2.865 2.865 2.750 2.842 80,229 +0.04(+1.49%)
Sep 16, 2019 2.810 2.868 2.719 2.800 105,906 +0.13(+4.87%)
Sep 13, 2019 2.601 2.750 2.590 2.670 116,500 +0.07(+2.69%)
Sep 12, 2019 2.890 2.930 2.600 2.600 175,764 -0.27(-9.57%)
Sep 11, 2019 2.839 2.973 2.820 2.875 216,357 +0.08(+2.75%)
Sep 10, 2019 2.790 2.836 2.650 2.798 170,598 +0.18(+6.88%)
Sep 09, 2019 2.715 2.740 2.579 2.618 68,889 -0.06(-2.32%)
Sep 06, 2019 2.475 2.682 2.475 2.680 175,200 +0.15(+5.74%)
Sep 05, 2019 2.500 2.534 2.430 2.534 52,607 +0.09(+3.65%)
Sep 04, 2019 2.565 2.565 2.367 2.445 67,309 -0.06(-2.47%)
Sep 03, 2019 2.660 2.700 2.480 2.507 96,326 -0.10(-3.96%)
Aug 30, 2019 2.530 2.640 2.520 2.610 211,400 +0.11(+4.41%)
Aug 29, 2019 2.410 2.575 2.410 2.500 78,885 +0.06(+2.39%)
Aug 28, 2019 2.300 2.547 2.273 2.442 149,084 +0.10(+4.22%)
Aug 27, 2019 2.436 2.459 2.120 2.343 515,158 -0.08(-3.37%)
Aug 26, 2019 2.514 2.532 2.400 2.425 141,644 -0.10(-3.79%)
Aug 23, 2019 2.570 2.610 2.470 2.520 122,300 -0.04(-1.60%)
Aug 22, 2019 2.495 2.600 2.370 2.561 198,666 +0.04(+1.63%)
Aug 21, 2019 2.660 2.666 2.420 2.520 243,978 -0.12(-4.55%)
Aug 20, 2019 2.670 2.723 2.640 2.640 78,590 -0.01(-0.38%)
Aug 19, 2019 2.800 2.850 2.624 2.650 103,965 -0.11(-3.99%)
Aug 16, 2019 2.770 2.780 2.690 2.760 77,400 +0.05(+1.85%)
Aug 15, 2019 2.810 2.824 2.682 2.710 179,759 -0.13(-4.57%)
Aug 14, 2019 2.919 2.933 2.740 2.840 221,630 -0.02(-0.70%)
Aug 13, 2019 2.940 3.080 2.860 2.860 172,599 -0.10(-3.38%)
Aug 12, 2019 2.960 2.965 2.820 2.960 134,237 +0.06(+2.07%)
Aug 09, 2019 2.920 2.930 2.700 2.900 233,000 +0.05(+1.75%)
Aug 08, 2019 2.690 2.850 2.600 2.850 249,783 +0.21(+7.91%)
Aug 07, 2019 2.652 2.680 2.520 2.641 217,522 -0.01(-0.43%)
Aug 06, 2019 2.680 2.710 2.366 2.652 379,766 -0.04(-1.39%)
Aug 05, 2019 2.670 2.735 2.610 2.690 120,194 -0.04(-1.39%)
Aug 02, 2019 2.740 2.835 2.720 2.728 163,200 -0.07(-2.57%)
Aug 01, 2019 2.750 2.850 2.750 2.800 106,124 -0.03(-0.98%)
Jul 31, 2019 2.932 2.950 2.790 2.828 76,091 -0.08(-2.81%)
Jul 30, 2019 2.770 2.909 2.750 2.909 88,851 +0.05(+1.73%)
Jul 29, 2019 3.000 3.030 2.800 2.860 220,129 -0.10(-3.38%)
Jul 26, 2019 2.820 2.960 2.800 2.960 150,500 +0.20(+7.25%)
Jul 25, 2019 2.973 2.980 2.739 2.760 350,483 -0.20(-6.61%)
Jul 24, 2019 2.960 3.000 2.794 2.955 269,496 +0.00(+0.04%)
Jul 23, 2019 3.050 3.105 2.920 2.954 256,067 -0.16(-5.28%)
Jul 22, 2019 3.250 3.250 3.090 3.119 198,731 -0.10(-3.02%)
Jul 19, 2019 3.130 3.240 3.070 3.216 157,100 +0.10(+3.08%)
Jul 18, 2019 3.200 3.205 3.095 3.120 283,090 -0.07(-2.19%)
Jul 17, 2019 3.120 3.250 3.010 3.190 326,227 +0.06(+1.95%)
Jul 16, 2019 3.562 3.570 3.075 3.129 471,514 -0.17(-5.18%)
Jul 15, 2019 3.430 3.430 3.010 3.300 237,076 +0.12(+3.71%)
Jul 12, 2019 3.000 3.240 3.000 3.182 197,700 +0.00(+0.06%)
Jul 11, 2019 3.300 3.490 3.134 3.180 299,623 -0.10(-3.05%)
Jul 10, 2019 3.035 3.304 2.940 3.280 227,801 +0.27(+8.88%)
Jul 09, 2019 3.100 3.180 2.936 3.012 166,614 -0.04(-1.23%)
Jul 08, 2019 3.160 3.160 3.000 3.050 136,182 -0.12(-3.82%)
Jul 05, 2019 3.250 3.250 3.070 3.171 173,900 -0.02(-0.64%)
Jul 03, 2019 3.209 3.280 3.160 3.192 75,000 -0.04(-1.21%)
Jul 02, 2019 3.140 3.251 3.140 3.231 95,289 +0.01(+0.34%)
Jul 01, 2019 3.350 3.350 3.085 3.220 111,377 +0.05(+1.52%)
Jun 28, 2019 3.195 3.324 3.130 3.172 236,800 -0.02(-0.61%)
Jun 27, 2019 3.129 3.211 3.050 3.191 102,708 +0.08(+2.58%)
Jun 26, 2019 3.112 3.192 3.100 3.111 107,073 +0.00(+0.03%)
Jun 25, 2019 3.180 3.250 3.110 3.110 170,029 -0.13(-4.01%)
Jun 24, 2019 3.132 3.250 3.040 3.240 239,656 +0.11(+3.46%)
Jun 21, 2019 3.146 3.220 2.978 3.131 223,900 -0.08(-2.45%)
Jun 20, 2019 3.160 3.250 3.130 3.210 283,760 +0.05(+1.69%)
Jun 19, 2019 2.969 3.175 2.876 3.157 413,753 +0.28(+9.61%)
Jun 18, 2019 2.695 2.890 2.620 2.880 266,154 +0.31(+12.06%)
Jun 17, 2019 2.540 2.655 2.518 2.570 192,155 -0.01(-0.39%)
Jun 14, 2019 2.880 2.880 2.530 2.580 214,500 -0.24(-8.60%)
Jun 13, 2019 2.900 2.907 2.712 2.823 183,940 -0.07(-2.49%)
Jun 12, 2019 3.040 3.100 2.869 2.895 277,331 -0.15(-4.77%)
Jun 11, 2019 3.190 3.190 2.947 3.040 177,378 +0.10(+3.40%)
Jun 10, 2019 3.010 3.160 2.916 2.940 209,416 -0.06(-2.09%)
Jun 07, 2019 2.730 3.070 2.730 3.003 341,900 +0.27(+10.00%)
Jun 06, 2019 3.000 3.000 2.680 2.730 231,581 -0.05(-1.80%)
Jun 05, 2019 2.854 3.000 2.680 2.780 216,062 -0.02(-0.79%)
Jun 04, 2019 2.850 2.944 2.602 2.802 311,420 -0.04(-1.52%)
Jun 03, 2019 3.000 3.000 2.720 2.845 374,650 -0.06(-2.22%)
May 31, 2019 2.980 3.050 2.896 2.910 275,100 -0.14(-4.72%)
May 30, 2019 3.010 3.150 3.010 3.054 143,403 +0.03(+0.96%)
May 29, 2019 3.159 3.230 3.000 3.025 307,035 -0.17(-5.17%)
May 28, 2019 3.226 3.250 3.135 3.190 248,961 +0.15(+4.90%)
May 24, 2019 3.030 3.090 2.960 3.041 141,900 +0.04(+1.37%)
May 23, 2019 3.210 3.210 2.910 3.000 451,650 -0.22(-6.69%)
May 22, 2019 3.365 3.450 3.200 3.215 311,631 -0.12(-3.63%)
May 21, 2019 3.460 3.525 3.237 3.336 512,684 -0.07(-2.17%)
May 20, 2019 3.395 3.470 3.370 3.410 292,078 -0.02(-0.58%)
May 17, 2019 3.500 3.528 3.410 3.430 272,000 -0.05(-1.44%)
May 16, 2019 3.415 3.522 3.370 3.480 497,830 +0.11(+3.26%)
May 15, 2019 3.378 3.490 3.210 3.370 373,757 +0.03(+0.90%)
May 14, 2019 3.128 3.361 3.060 3.340 690,150 +0.24(+7.74%)
May 13, 2019 3.150 3.150 2.999 3.100 333,878 -0.05(-1.71%)
May 10, 2019 3.034 3.190 2.980 3.154 586,400 +0.15(+5.13%)
May 09, 2019 2.998 3.021 2.750 3.000 780,906 +0.00(+0.13%)
May 08, 2019 3.010 3.087 2.980 2.996 284,329 -0.04(-1.17%)
May 07, 2019 3.150 3.210 2.950 3.031 418,316 -0.18(-5.56%)
May 06, 2019 2.930 3.220 2.858 3.210 542,263 +0.21(+7.00%)
May 03, 2019 3.062 3.120 2.950 3.000 874,800 -0.14(-4.46%)
May 02, 2019 3.244 3.285 3.046 3.140 877,617 -0.07(-2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.